6955 FDK(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 125 | 130 | 124 | 125 | 169,000 | 1,250 |
| 2007-12-27 | 128 | 129 | 127 | 127 | 152,000 | 1,270 |
| 2007-12-26 | 125 | 129 | 124 | 129 | 177,000 | 1,290 |
| 2007-12-25 | 126 | 127 | 122 | 123 | 446,000 | 1,230 |
| 2007-12-21 | 125 | 126 | 120 | 125 | 560,000 | 1,250 |
| 2007-12-20 | 129 | 130 | 125 | 127 | 550,000 | 1,270 |
| 2007-12-19 | 130 | 131 | 129 | 131 | 218,000 | 1,310 |
| 2007-12-18 | 128 | 133 | 128 | 131 | 177,000 | 1,310 |
| 2007-12-17 | 135 | 135 | 130 | 130 | 212,000 | 1,300 |
| 2007-12-14 | 140 | 142 | 135 | 137 | 345,000 | 1,370 |
| 2007-12-13 | 140 | 142 | 140 | 141 | 182,000 | 1,410 |
| 2007-12-12 | 142 | 142 | 137 | 141 | 293,000 | 1,410 |
| 2007-12-11 | 145 | 147 | 142 | 142 | 264,000 | 1,420 |
| 2007-12-10 | 144 | 146 | 143 | 145 | 208,000 | 1,450 |
| 2007-12-07 | 146 | 146 | 141 | 142 | 414,000 | 1,420 |
| 2007-12-06 | 153 | 161 | 142 | 145 | 1,851,000 | 1,450 |
| 2007-12-05 | 128 | 153 | 128 | 148 | 2,996,000 | 1,480 |
| 2007-12-04 | 130 | 132 | 128 | 128 | 201,000 | 1,280 |
| 2007-12-03 | 133 | 134 | 130 | 130 | 177,000 | 1,300 |
| 2007-11-30 | 132 | 134 | 129 | 132 | 176,000 | 1,320 |
| 2007-11-29 | 133 | 134 | 130 | 131 | 211,000 | 1,310 |
| 2007-11-28 | 131 | 131 | 126 | 129 | 146,000 | 1,290 |
| 2007-11-27 | 124 | 127 | 120 | 126 | 584,000 | 1,260 |
| 2007-11-26 | 127 | 128 | 125 | 127 | 176,000 | 1,270 |
| 2007-11-22 | 127 | 130 | 124 | 127 | 483,000 | 1,270 |
| 2007-11-21 | 136 | 138 | 131 | 132 | 137,000 | 1,320 |
| 2007-11-20 | 127 | 133 | 127 | 131 | 304,000 | 1,310 |
| 2007-11-19 | 138 | 141 | 133 | 137 | 170,000 | 1,370 |
| 2007-11-16 | 140 | 141 | 139 | 140 | 250,000 | 1,400 |
| 2007-11-15 | 140 | 144 | 139 | 142 | 153,000 | 1,420 |
| 2007-11-14 | 138 | 141 | 138 | 139 | 213,000 | 1,390 |
| 2007-11-13 | 136 | 138 | 132 | 136 | 303,000 | 1,360 |
| 2007-11-12 | 139 | 140 | 136 | 138 | 238,000 | 1,380 |
| 2007-11-09 | 144 | 147 | 143 | 144 | 158,000 | 1,440 |
| 2007-11-08 | 145 | 146 | 143 | 143 | 330,000 | 1,430 |
| 2007-11-07 | 153 | 154 | 147 | 148 | 213,000 | 1,480 |
| 2007-11-06 | 153 | 155 | 153 | 153 | 90,000 | 1,530 |
| 2007-11-05 | 156 | 156 | 153 | 153 | 131,000 | 1,530 |
| 2007-11-02 | 155 | 157 | 153 | 155 | 105,000 | 1,550 |
| 2007-11-01 | 156 | 157 | 153 | 156 | 223,000 | 1,560 |
| 2007-10-31 | 155 | 161 | 155 | 161 | 173,000 | 1,610 |
| 2007-10-30 | 157 | 157 | 155 | 157 | 99,000 | 1,570 |
| 2007-10-29 | 156 | 157 | 155 | 157 | 152,000 | 1,570 |
| 2007-10-26 | 157 | 157 | 154 | 154 | 91,000 | 1,540 |
| 2007-10-25 | 158 | 158 | 154 | 156 | 85,000 | 1,560 |
| 2007-10-24 | 158 | 159 | 157 | 158 | 97,000 | 1,580 |
| 2007-10-23 | 156 | 159 | 155 | 159 | 63,000 | 1,590 |
| 2007-10-22 | 153 | 155 | 150 | 153 | 129,000 | 1,530 |
| 2007-10-19 | 156 | 160 | 156 | 156 | 108,000 | 1,560 |
| 2007-10-18 | 155 | 162 | 155 | 160 | 156,000 | 1,600 |
| 2007-10-17 | 156 | 156 | 152 | 154 | 215,000 | 1,540 |
| 2007-10-16 | 162 | 164 | 157 | 158 | 344,000 | 1,580 |
| 2007-10-15 | 164 | 167 | 163 | 163 | 105,000 | 1,630 |
| 2007-10-12 | 167 | 167 | 162 | 162 | 118,000 | 1,620 |
| 2007-10-11 | 164 | 167 | 164 | 167 | 145,000 | 1,670 |
| 2007-10-10 | 170 | 170 | 163 | 163 | 199,000 | 1,630 |
| 2007-10-09 | 160 | 166 | 160 | 166 | 278,000 | 1,660 |
| 2007-10-05 | 159 | 160 | 157 | 158 | 84,000 | 1,580 |
| 2007-10-04 | 158 | 161 | 158 | 159 | 75,000 | 1,590 |
| 2007-10-03 | 158 | 161 | 157 | 161 | 143,000 | 1,610 |
| 2007-10-02 | 158 | 160 | 158 | 159 | 127,000 | 1,590 |
| 2007-10-01 | 156 | 158 | 156 | 157 | 79,000 | 1,570 |
| 2007-09-28 | 162 | 162 | 156 | 160 | 117,000 | 1,600 |
| 2007-09-27 | 160 | 160 | 157 | 160 | 173,000 | 1,600 |
| 2007-09-26 | 149 | 155 | 148 | 155 | 92,000 | 1,550 |
| 2007-09-25 | 146 | 148 | 146 | 148 | 53,000 | 1,480 |
| 2007-09-21 | 148 | 149 | 141 | 145 | 282,000 | 1,450 |
| 2007-09-20 | 152 | 153 | 147 | 149 | 151,000 | 1,490 |
| 2007-09-19 | 151 | 152 | 148 | 150 | 216,000 | 1,500 |
| 2007-09-18 | 151 | 151 | 145 | 146 | 383,000 | 1,460 |
| 2007-09-14 | 153 | 154 | 151 | 152 | 323,000 | 1,520 |
| 2007-09-13 | 156 | 157 | 153 | 154 | 136,000 | 1,540 |
| 2007-09-12 | 160 | 162 | 157 | 157 | 114,000 | 1,570 |
| 2007-09-11 | 155 | 158 | 154 | 156 | 88,000 | 1,560 |
| 2007-09-10 | 155 | 156 | 153 | 154 | 273,000 | 1,540 |
| 2007-09-07 | 162 | 162 | 160 | 160 | 153,000 | 1,600 |
| 2007-09-06 | 162 | 163 | 160 | 162 | 99,000 | 1,620 |
| 2007-09-05 | 169 | 170 | 163 | 164 | 217,000 | 1,640 |
| 2007-09-04 | 170 | 171 | 167 | 169 | 115,000 | 1,690 |
| 2007-09-03 | 170 | 170 | 168 | 170 | 81,000 | 1,700 |
| 2007-08-31 | 170 | 172 | 168 | 172 | 263,000 | 1,720 |
| 2007-08-30 | 166 | 172 | 166 | 172 | 281,000 | 1,720 |
| 2007-08-29 | 165 | 167 | 164 | 165 | 352,000 | 1,650 |
| 2007-08-28 | 167 | 170 | 166 | 170 | 161,000 | 1,700 |
| 2007-08-27 | 173 | 173 | 168 | 170 | 179,000 | 1,700 |
| 2007-08-24 | 170 | 171 | 167 | 170 | 230,000 | 1,700 |
| 2007-08-23 | 170 | 173 | 170 | 172 | 246,000 | 1,720 |
| 2007-08-22 | 166 | 170 | 166 | 169 | 162,000 | 1,690 |
| 2007-08-21 | 165 | 169 | 165 | 168 | 176,000 | 1,680 |
| 2007-08-20 | 175 | 175 | 162 | 165 | 667,000 | 1,650 |
| 2007-08-17 | 170 | 171 | 150 | 150 | 684,000 | 1,500 |
| 2007-08-16 | 174 | 175 | 168 | 172 | 463,000 | 1,720 |
| 2007-08-15 | 179 | 180 | 177 | 179 | 161,000 | 1,790 |
| 2007-08-14 | 180 | 183 | 178 | 183 | 161,000 | 1,830 |
| 2007-08-13 | 182 | 185 | 176 | 180 | 387,000 | 1,800 |
| 2007-08-10 | 184 | 187 | 181 | 182 | 619,000 | 1,820 |
| 2007-08-09 | 186 | 191 | 184 | 189 | 444,000 | 1,890 |
| 2007-08-08 | 189 | 193 | 182 | 184 | 636,000 | 1,840 |
| 2007-08-07 | 200 | 200 | 189 | 190 | 704,000 | 1,900 |
| 2007-08-06 | 185 | 208 | 183 | 201 | 1,946,000 | 2,010 |
| 2007-08-03 | 185 | 190 | 185 | 187 | 216,000 | 1,870 |
| 2007-08-02 | 191 | 192 | 181 | 186 | 530,000 | 1,860 |
| 2007-08-01 | 196 | 196 | 189 | 189 | 464,000 | 1,890 |
| 2007-07-31 | 200 | 200 | 195 | 197 | 507,000 | 1,970 |
| 2007-07-30 | 186 | 194 | 185 | 193 | 623,000 | 1,930 |
| 2007-07-27 | 187 | 192 | 184 | 189 | 2,588,000 | 1,890 |
| 2007-07-26 | 210 | 212 | 203 | 204 | 950,000 | 2,040 |
| 2007-07-25 | 203 | 210 | 203 | 210 | 688,000 | 2,100 |
| 2007-07-24 | 215 | 218 | 207 | 210 | 1,631,000 | 2,100 |
| 2007-07-23 | 202 | 216 | 200 | 211 | 2,206,000 | 2,110 |
| 2007-07-20 | 205 | 207 | 202 | 202 | 708,000 | 2,020 |
| 2007-07-19 | 204 | 207 | 203 | 204 | 784,000 | 2,040 |
| 2007-07-18 | 207 | 218 | 201 | 201 | 4,980,000 | 2,010 |
| 2007-07-17 | 194 | 209 | 194 | 205 | 4,102,000 | 2,050 |
| 2007-07-13 | 191 | 191 | 188 | 190 | 169,000 | 1,900 |
| 2007-07-12 | 191 | 191 | 188 | 189 | 192,000 | 1,890 |
| 2007-07-11 | 191 | 191 | 188 | 190 | 209,000 | 1,900 |
| 2007-07-10 | 195 | 196 | 190 | 192 | 306,000 | 1,920 |
| 2007-07-09 | 189 | 194 | 189 | 193 | 347,000 | 1,930 |
| 2007-07-06 | 190 | 192 | 188 | 188 | 223,000 | 1,880 |
| 2007-07-05 | 192 | 192 | 189 | 189 | 352,000 | 1,890 |
| 2007-07-04 | 193 | 194 | 190 | 192 | 292,000 | 1,920 |
| 2007-07-03 | 193 | 194 | 190 | 193 | 293,000 | 1,930 |
| 2007-07-02 | 192 | 193 | 189 | 190 | 349,000 | 1,900 |
| 2007-06-29 | 197 | 197 | 192 | 192 | 284,000 | 1,920 |
| 2007-06-28 | 194 | 196 | 193 | 195 | 361,000 | 1,950 |
| 2007-06-27 | 195 | 195 | 192 | 194 | 327,000 | 1,940 |
| 2007-06-26 | 199 | 203 | 195 | 195 | 1,025,000 | 1,950 |
| 2007-06-25 | 192 | 202 | 192 | 198 | 1,454,000 | 1,980 |
| 2007-06-22 | 188 | 197 | 188 | 192 | 1,734,000 | 1,920 |
| 2007-06-21 | 187 | 188 | 185 | 187 | 221,000 | 1,870 |
| 2007-06-20 | 187 | 190 | 187 | 187 | 436,000 | 1,870 |
| 2007-06-19 | 190 | 191 | 185 | 186 | 765,000 | 1,860 |
| 2007-06-18 | 188 | 192 | 186 | 190 | 2,500,000 | 1,900 |
| 2007-06-15 | 176 | 183 | 173 | 182 | 1,143,000 | 1,820 |
| 2007-06-14 | 177 | 177 | 173 | 174 | 206,000 | 1,740 |
| 2007-06-13 | 174 | 176 | 172 | 176 | 145,000 | 1,760 |
| 2007-06-12 | 177 | 178 | 171 | 174 | 279,000 | 1,740 |
| 2007-06-11 | 181 | 182 | 175 | 175 | 211,000 | 1,750 |
| 2007-06-08 | 180 | 182 | 179 | 179 | 346,000 | 1,790 |
| 2007-06-07 | 179 | 182 | 178 | 182 | 466,000 | 1,820 |
| 2007-06-06 | 182 | 183 | 179 | 181 | 651,000 | 1,810 |
| 2007-06-05 | 175 | 182 | 175 | 180 | 950,000 | 1,800 |
| 2007-06-04 | 174 | 177 | 174 | 176 | 249,000 | 1,760 |
| 2007-06-01 | 175 | 175 | 173 | 173 | 267,000 | 1,730 |
| 2007-05-31 | 175 | 176 | 173 | 174 | 137,000 | 1,740 |
| 2007-05-30 | 174 | 175 | 172 | 174 | 336,000 | 1,740 |
| 2007-05-29 | 170 | 173 | 169 | 173 | 202,000 | 1,730 |
| 2007-05-28 | 170 | 172 | 169 | 169 | 203,000 | 1,690 |
| 2007-05-25 | 168 | 170 | 166 | 169 | 185,000 | 1,690 |
| 2007-05-24 | 171 | 172 | 169 | 170 | 159,000 | 1,700 |
| 2007-05-23 | 170 | 174 | 169 | 171 | 317,000 | 1,710 |
| 2007-05-22 | 165 | 169 | 165 | 168 | 153,000 | 1,680 |
| 2007-05-21 | 165 | 167 | 165 | 165 | 226,000 | 1,650 |
| 2007-05-18 | 167 | 167 | 165 | 165 | 397,000 | 1,650 |
| 2007-05-17 | 168 | 170 | 167 | 167 | 377,000 | 1,670 |
| 2007-05-16 | 171 | 172 | 166 | 168 | 310,000 | 1,680 |
| 2007-05-15 | 172 | 173 | 171 | 171 | 256,000 | 1,710 |
| 2007-05-14 | 176 | 178 | 170 | 170 | 306,000 | 1,700 |
| 2007-05-11 | 176 | 177 | 174 | 177 | 255,000 | 1,770 |
| 2007-05-10 | 173 | 179 | 172 | 178 | 795,000 | 1,780 |
| 2007-05-09 | 171 | 174 | 170 | 173 | 229,000 | 1,730 |
| 2007-05-08 | 172 | 173 | 170 | 171 | 247,000 | 1,710 |
| 2007-05-07 | 167 | 172 | 167 | 172 | 389,000 | 1,720 |
| 2007-05-02 | 167 | 168 | 166 | 167 | 203,000 | 1,670 |
| 2007-05-01 | 173 | 173 | 170 | 170 | 341,000 | 1,700 |
| 2007-04-27 | 175 | 177 | 170 | 173 | 2,015,000 | 1,730 |
| 2007-04-26 | 159 | 162 | 159 | 162 | 201,000 | 1,620 |
| 2007-04-25 | 161 | 161 | 159 | 159 | 236,000 | 1,590 |
| 2007-04-24 | 158 | 161 | 158 | 161 | 222,000 | 1,610 |
| 2007-04-23 | 162 | 163 | 158 | 158 | 277,000 | 1,580 |
| 2007-04-20 | 164 | 165 | 162 | 162 | 201,000 | 1,620 |
| 2007-04-19 | 165 | 166 | 163 | 164 | 265,000 | 1,640 |
| 2007-04-18 | 167 | 167 | 165 | 166 | 232,000 | 1,660 |
| 2007-04-17 | 170 | 171 | 165 | 167 | 452,000 | 1,670 |
| 2007-04-16 | 170 | 172 | 168 | 169 | 322,000 | 1,690 |
| 2007-04-13 | 171 | 171 | 167 | 168 | 261,000 | 1,680 |
| 2007-04-12 | 170 | 170 | 169 | 170 | 90,000 | 1,700 |
| 2007-04-11 | 173 | 174 | 169 | 170 | 289,000 | 1,700 |
| 2007-04-10 | 168 | 176 | 168 | 173 | 1,361,000 | 1,730 |
| 2007-04-09 | 168 | 169 | 166 | 168 | 260,000 | 1,680 |
| 2007-04-06 | 166 | 168 | 165 | 168 | 146,000 | 1,680 |
| 2007-04-05 | 166 | 167 | 165 | 166 | 209,000 | 1,660 |
| 2007-04-04 | 167 | 168 | 167 | 168 | 130,000 | 1,680 |
| 2007-04-03 | 165 | 167 | 165 | 166 | 156,000 | 1,660 |
| 2007-04-02 | 169 | 169 | 164 | 165 | 433,000 | 1,650 |
| 2007-03-30 | 171 | 171 | 167 | 168 | 489,000 | 1,680 |
| 2007-03-29 | 168 | 170 | 167 | 170 | 187,000 | 1,700 |
| 2007-03-28 | 168 | 169 | 167 | 168 | 171,000 | 1,680 |
| 2007-03-27 | 168 | 169 | 167 | 168 | 112,000 | 1,680 |
| 2007-03-26 | 166 | 169 | 166 | 168 | 139,000 | 1,680 |
| 2007-03-23 | 167 | 168 | 166 | 168 | 146,000 | 1,680 |
| 2007-03-22 | 168 | 173 | 167 | 167 | 472,000 | 1,670 |
| 2007-03-20 | 166 | 168 | 166 | 166 | 181,000 | 1,660 |
| 2007-03-19 | 165 | 167 | 165 | 165 | 181,000 | 1,650 |
| 2007-03-16 | 167 | 168 | 165 | 165 | 202,000 | 1,650 |
| 2007-03-15 | 168 | 169 | 167 | 167 | 119,000 | 1,670 |
| 2007-03-14 | 168 | 168 | 165 | 165 | 210,000 | 1,650 |
| 2007-03-13 | 171 | 171 | 169 | 169 | 63,000 | 1,690 |
| 2007-03-12 | 172 | 172 | 170 | 170 | 165,000 | 1,700 |
| 2007-03-09 | 169 | 171 | 169 | 169 | 236,000 | 1,690 |
| 2007-03-08 | 168 | 171 | 167 | 170 | 159,000 | 1,700 |
| 2007-03-07 | 171 | 171 | 168 | 168 | 433,000 | 1,680 |
| 2007-03-06 | 162 | 168 | 162 | 166 | 316,000 | 1,660 |
| 2007-03-05 | 170 | 171 | 164 | 165 | 552,000 | 1,650 |
| 2007-03-02 | 171 | 173 | 170 | 171 | 192,000 | 1,710 |
| 2007-03-01 | 175 | 175 | 170 | 172 | 397,000 | 1,720 |
| 2007-02-28 | 167 | 175 | 166 | 173 | 727,000 | 1,730 |
| 2007-02-27 | 182 | 182 | 178 | 181 | 547,000 | 1,810 |
| 2007-02-26 | 177 | 182 | 177 | 181 | 1,134,000 | 1,810 |
| 2007-02-23 | 177 | 178 | 175 | 177 | 760,000 | 1,770 |
| 2007-02-22 | 175 | 177 | 175 | 177 | 442,000 | 1,770 |
| 2007-02-21 | 176 | 177 | 175 | 177 | 283,000 | 1,770 |
| 2007-02-20 | 176 | 178 | 176 | 176 | 404,000 | 1,760 |
| 2007-02-19 | 175 | 177 | 175 | 177 | 362,000 | 1,770 |
| 2007-02-16 | 178 | 178 | 175 | 176 | 240,000 | 1,760 |
| 2007-02-15 | 176 | 178 | 175 | 178 | 311,000 | 1,780 |
| 2007-02-14 | 177 | 179 | 176 | 177 | 264,000 | 1,770 |
| 2007-02-13 | 177 | 178 | 175 | 177 | 204,000 | 1,770 |
| 2007-02-09 | 177 | 177 | 174 | 177 | 297,000 | 1,770 |
| 2007-02-08 | 179 | 180 | 176 | 176 | 368,000 | 1,760 |
| 2007-02-07 | 181 | 182 | 179 | 180 | 222,000 | 1,800 |
| 2007-02-06 | 180 | 182 | 179 | 180 | 265,000 | 1,800 |
| 2007-02-05 | 184 | 184 | 180 | 180 | 428,000 | 1,800 |
| 2007-02-02 | 188 | 188 | 182 | 183 | 917,000 | 1,830 |
| 2007-02-01 | 180 | 193 | 180 | 188 | 3,770,000 | 1,880 |
| 2007-01-31 | 177 | 178 | 175 | 176 | 195,000 | 1,760 |
| 2007-01-30 | 180 | 180 | 178 | 178 | 207,000 | 1,780 |
| 2007-01-29 | 176 | 178 | 175 | 178 | 192,000 | 1,780 |
| 2007-01-26 | 175 | 178 | 175 | 177 | 210,000 | 1,770 |
| 2007-01-25 | 179 | 180 | 177 | 177 | 376,000 | 1,770 |
| 2007-01-24 | 180 | 181 | 178 | 181 | 220,000 | 1,810 |
| 2007-01-23 | 181 | 181 | 179 | 179 | 297,000 | 1,790 |
| 2007-01-22 | 180 | 184 | 178 | 182 | 643,000 | 1,820 |
| 2007-01-19 | 179 | 180 | 177 | 178 | 356,000 | 1,780 |
| 2007-01-18 | 180 | 180 | 178 | 178 | 313,000 | 1,780 |
| 2007-01-17 | 178 | 183 | 178 | 180 | 275,000 | 1,800 |
| 2007-01-16 | 179 | 179 | 177 | 179 | 186,000 | 1,790 |
| 2007-01-15 | 179 | 179 | 175 | 178 | 404,000 | 1,780 |
| 2007-01-12 | 173 | 181 | 173 | 180 | 960,000 | 1,800 |
| 2007-01-11 | 172 | 174 | 172 | 173 | 162,000 | 1,730 |
| 2007-01-10 | 173 | 173 | 171 | 171 | 226,000 | 1,710 |
| 2007-01-09 | 173 | 174 | 172 | 174 | 210,000 | 1,740 |
| 2007-01-05 | 174 | 174 | 171 | 171 | 205,000 | 1,710 |
| 2007-01-04 | 173 | 175 | 173 | 173 | 101,000 | 1,730 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.1株
